NTDOF | Nintendo Co Ltd | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Nintendo Co Ltd (NTDOF)

OTC

$50.51+$0.64 (+1.27%)

Price as of Oct 01, 2026

N/A
Market Cap
-40.08%
1-Year Change
Electronic Gaming & Multimedia
Industry

1 Month
-8.29%

Low Price$49.75

High Price$57.50
3 Months
+17.64%

Low Price$42.12

High Price$57.50
1 Year
-40.08%

Low Price$41.25

High Price$89.34

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	52.67	52.67	49.50	50.51	+1.27%	2,698
09/30/2026	50.74	52.74	48.59	49.88	-1.62%	2,597
09/29/2026	48.70	51.33	48.70	50.70	+0.11%	1,389
09/28/2026	48.42	53.41	48.42	50.64	+1.79%	2,103
09/25/2026	50.49	50.50	47.96	49.75	-7.29%	2,704
09/24/2026	52.00	53.76	51.45	53.66	+1.94%	3,828
09/23/2026	52.98	54.06	52.19	52.64	-1.28%	2,263
09/22/2026	54.20	54.74	52.31	53.32	-1.63%	1,228
09/21/2026	53.79	55.57	53.10	54.20	+2.76%	2,943
09/18/2026	55.00	55.00	52.73	52.75	-1.70%	3,731
09/17/2026	56.69	56.69	52.86	53.66	+2.48%	1,144
09/16/2026	49.86	53.02	49.86	52.36	+0.11%	2,375
09/15/2026	54.50	54.50	50.57	52.31	-4.88%	5,926
09/14/2026	53.39	55.00	51.03	54.99	+3.51%	6,305
09/11/2026	52.00	55.00	52.00	53.13	+2.16%	20,856
09/10/2026	53.73	53.73	49.11	52.00	-0.60%	4,143
09/09/2026	52.40	55.59	51.51	52.32	-6.58%	2,451
09/08/2026	54.87	57.54	54.87	56.00	-0.40%	15,083
09/04/2026	59.24	59.24	54.26	56.23	-2.21%	2,168
09/03/2026	59.16	59.16	54.18	57.50	+4.07%	2,847
09/02/2026	55.36	55.56	54.64	55.25	+0.31%	1,179
09/01/2026	58.73	58.73	53.81	55.08	-1.45%	1,007
08/31/2026	57.90	57.90	54.10	55.89	+0.23%	8,418
08/28/2026	56.00	56.60	55.74	55.76	+1.13%	2,068
08/27/2026	55.14	57.04	54.00	55.14	-1.07%	4,778
08/26/2026	57.90	57.90	54.96	55.74	+1.41%	2,948
08/25/2026	55.61	57.20	54.96	54.96	+0.11%	583
08/24/2026	57.40	57.40	52.74	54.90	-1.47%	10,707
08/21/2026	51.70	55.72	51.70	55.72	+3.07%	2,704
08/20/2026	57.68	57.68	52.80	54.06	-2.15%	3,371
08/19/2026	51.74	56.64	51.74	55.25	-0.92%	2,391
08/18/2026	56.00	56.55	55.00	55.76	+1.24%	2,403
08/17/2026	52.55	55.25	52.55	55.08	-0.70%	11,684
08/14/2026	58.00	58.00	52.00	55.47	+4.99%	4,468
08/13/2026	54.75	54.75	50.05	52.83	-1.50%	2,292
08/12/2026	50.80	55.00	50.80	53.64	+1.96%	9,385
08/11/2026	49.46	53.45	49.46	52.61	-0.34%	2,102
08/10/2026	50.59	53.25	50.38	52.78	+4.33%	5,108
08/07/2026	48.25	52.43	48.25	50.59	-1.38%	3,490
08/06/2026	50.26	53.05	48.50	51.30	+8.01%	7,149
08/05/2026	44.74	49.72	44.74	47.50	-0.88%	11,898
08/04/2026	45.33	50.32	45.33	47.91	-0.43%	20,633
08/03/2026	48.75	50.34	46.14	48.12	+0.10%	12,217
07/31/2026	45.57	49.98	45.57	48.08	+3.70%	9,691
07/30/2026	46.90	50.85	46.36	46.36	-4.41%	7,333
07/29/2026	47.44	50.00	47.44	48.50	+6.85%	1,767
07/28/2026	48.60	48.60	44.41	45.39	-0.006%	2,521
07/27/2026	43.10	46.33	43.10	45.39	+6.15%	13,251
07/24/2026	42.13	43.49	40.75	42.76	+1.53%	7,607
07/23/2026	41.00	43.03	40.10	42.12	-0.31%	9,267
07/22/2026	40.46	43.00	40.46	42.25	-0.74%	4,926
07/21/2026	41.20	44.16	41.20	42.56	-3.02%	3,616
07/20/2026	42.69	47.67	42.69	43.89	-4.26%	12,159
07/17/2026	44.50	46.35	42.60	45.84	+4.56%	7,308
07/16/2026	44.50	44.50	42.01	43.84	+2.52%	42,255
07/15/2026	40.79	43.19	40.79	42.76	-1.09%	9,482
07/14/2026	45.92	45.92	42.72	43.23	-2.61%	5,654
07/13/2026	41.34	46.33	41.34	44.39	+0.98%	14,415
07/10/2026	45.99	45.99	41.00	43.96	-0.06%	5,302
07/09/2026	43.96	46.37	43.00	43.99	+1.57%	3,127
07/08/2026	44.95	44.95	43.01	43.31	-2.61%	2,426
07/07/2026	45.55	45.55	42.80	44.47	-1.60%	3,808
07/06/2026	43.20	45.31	41.72	45.19	+0.69%	13,576
07/02/2026	41.67	46.62	41.34	44.88	+4.52%	9,759
07/01/2026	45.68	45.68	40.68	42.94	+0.42%	24,143
06/30/2026	44.49	44.49	41.65	42.76	-1.18%	20,833
06/29/2026	42.00	45.46	42.00	43.27	+4.90%	11,463
06/26/2026	43.30	43.30	38.34	41.25	-0.94%	10,471
06/25/2026	44.95	44.95	41.46	41.64	-1.55%	20,233
06/24/2026	42.50	42.50	42.25	42.30	-1.04%	6,897
06/23/2026	44.15	44.15	42.37	42.74	-2.53%	4,555
06/22/2026	43.50	43.85	42.88	43.85	-1.21%	22,380
06/18/2026	45.10	45.91	43.83	44.39	-1.63%	6,727
06/17/2026	47.81	47.85	42.82	45.13	+0.50%	8,367
06/16/2026	42.39	46.29	42.39	44.90	+1.07%	7,972
06/15/2026	45.00	45.91	44.05	44.43	-1.22%	15,637
06/12/2026	44.00	45.70	42.40	44.98	-0.06%	20,945
06/11/2026	47.00	47.00	42.25	45.00	+1.76%	22,592
06/10/2026	44.52	46.30	44.22	44.22	-1.20%	8,082
06/09/2026	46.24	50.50	43.91	44.76	-10.09%	10,077
06/08/2026	47.50	50.32	46.30	49.78	+7.63%	70,869
06/05/2026	44.75	47.50	44.75	46.25	+1.65%	9,814
06/04/2026	43.24	47.99	43.24	45.50	-1.26%	16,694
06/03/2026	46.61	47.06	44.49	46.08	-1.00%	5,474
06/02/2026	48.95	48.95	44.49	46.54	+3.09%	14,350
06/01/2026	43.62	47.37	42.37	45.15	+2.03%	25,139
05/29/2026	43.48	45.50	42.27	44.25	+0.45%	7,029
05/28/2026	44.25	45.40	43.50	44.05	-1.54%	6,227
05/27/2026	42.27	47.26	42.27	44.74	-0.02%	9,784
05/26/2026	45.00	46.85	42.25	44.75	-2.41%	15,177
05/22/2026	46.93	46.93	45.46	45.85	-1.01%	10,011
05/21/2026	44.60	46.93	44.60	46.32	-3.73%	10,697
05/20/2026	49.81	49.81	46.18	48.12	+2.05%	4,709
05/19/2026	49.43	49.68	47.15	47.15	+2.64%	4,332
05/18/2026	43.15	47.68	43.15	45.94	+0.96%	25,614
05/15/2026	42.35	47.18	42.35	45.50	+2.93%	13,986
05/14/2026	44.80	45.70	43.34	44.20	-3.27%	14,441
05/13/2026	46.00	47.52	43.85	45.70	+0.99%	5,859
05/12/2026	46.29	47.40	44.84	45.25	+1.71%	33,057
05/11/2026	44.00	47.22	42.31	44.49	+5.15%	32,256